Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517C00140000 | 2024-04-26 9:54AM EDT | 2024-05-17 | 18.40 | 19.30 | 21.00 | +5.50 | +42.64% | 51 | 17 | 52.03% |
| ZTS240719C00140000 | 2024-04-16 2:16PM EDT | 2024-07-19 | 17.50 | 20.40 | 23.80 | 0.00 | - | 2 | 3 | 43.43% |
| ZTS241115C00140000 | 2024-04-23 11:01AM EDT | 2024-11-15 | 19.70 | 26.80 | 29.80 | 0.00 | - | 2 | 9 | 43.28% |
| ZTS250117C00140000 | 2024-04-26 10:19AM EDT | 2025-01-17 | 29.73 | 29.40 | 30.40 | +6.38 | +27.32% | 2 | 13 | 39.11% |
| ZTS260116C00140000 | 2024-04-24 9:49AM EDT | 2026-01-16 | 34.00 | 39.50 | 40.70 | 0.00 | - | 20 | 34 | 39.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240517P00140000 | 2024-04-26 2:44PM EDT | 2024-05-17 | 0.60 | 0.55 | 0.65 | -0.50 | -45.45% | 31 | 2,128 | 38.92% |
| ZTS240621P00140000 | 2024-04-26 10:23AM EDT | 2024-06-21 | 1.50 | 0.95 | 2.85 | -0.70 | -31.82% | 3 | 29 | 39.69% |
| ZTS240719P00140000 | 2024-04-26 1:44PM EDT | 2024-07-19 | 2.00 | 1.90 | 2.15 | -2.30 | -53.49% | 28 | 267 | 29.03% |
| ZTS241018P00140000 | 2024-04-25 1:48PM EDT | 2024-10-18 | 5.70 | 4.30 | 4.60 | 0.00 | - | 14 | 108 | 28.06% |
| ZTS241115P00140000 | 2024-04-26 12:44PM EDT | 2024-11-15 | 5.80 | 5.40 | 5.90 | -1.80 | -23.68% | 1 | 38 | 29.58% |
| ZTS250117P00140000 | 2024-04-26 12:28PM EDT | 2025-01-17 | 7.00 | 6.60 | 7.00 | -0.73 | -9.44% | 9 | 174 | 28.37% |
| ZTS260116P00140000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 14.20 | 12.10 | 12.80 | 0.00 | - | 2 | 8 | 26.68% |
© 2024 Yahoo. All rights reserved.